Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 39.97 | 40.05 | 39.78 | 39.84 | 684,433 | +0.08(+0.20%) |
Oct 07, 2024 | 40.19 | 40.19 | 39.42 | 39.76 | 1,094,543 | -0.86(-2.12%) |
Oct 04, 2024 | 40.61 | 40.76 | 40.36 | 40.62 | 733,133 | -0.32(-0.78%) |
Oct 03, 2024 | 41.32 | 41.34 | 40.87 | 40.94 | 455,013 | -0.28(-0.68%) |
Oct 02, 2024 | 40.94 | 41.39 | 40.83 | 41.22 | 846,219 | +0.12(+0.29%) |
Oct 01, 2024 | 40.94 | 41.29 | 40.75 | 41.10 | 749,892 | +0.08(+0.20%) |
Sep 30, 2024 | 41.01 | 41.13 | 40.68 | 41.02 | 1,042,532 | +0.18(+0.44%) |
Sep 27, 2024 | 40.78 | 41.06 | 40.64 | 40.84 | 756,971 | +0.25(+0.62%) |
Sep 26, 2024 | 40.52 | 40.79 | 40.41 | 40.59 | 1,213,270 | -0.10(-0.25%) |
Sep 25, 2024 | 40.97 | 40.98 | 40.52 | 40.69 | 1,044,993 | -0.08(-0.20%) |
Sep 24, 2024 | 40.75 | 41.41 | 40.70 | 40.77 | 1,128,518 | -0.22(-0.54%) |
Sep 23, 2024 | 40.87 | 41.01 | 40.73 | 40.99 | 781,393 | +0.28(+0.69%) |
Sep 20, 2024 | 40.51 | 40.74 | 40.29 | 40.71 | 2,216,325 | +0.59(+1.47%) |
Sep 19, 2024 | 40.65 | 40.65 | 40.01 | 40.12 | 882,665 | -0.49(-1.21%) |
Sep 18, 2024 | 40.77 | 40.99 | 40.49 | 40.61 | 574,170 | -0.21(-0.51%) |
Sep 17, 2024 | 41.31 | 41.31 | 40.75 | 40.82 | 892,935 | -0.37(-0.90%) |
Sep 16, 2024 | 41.03 | 41.48 | 40.95 | 41.19 | 1,084,532 | +0.22(+0.54%) |
Sep 13, 2024 | 40.17 | 40.98 | 40.08 | 40.97 | 1,187,172 | +0.96(+2.40%) |
Sep 12, 2024 | 40.02 | 40.18 | 39.84 | 40.01 | 611,563 | +0.08(+0.20%) |
Sep 11, 2024 | 39.99 | 40.14 | 39.53 | 39.93 | 1,092,775 | -0.07(-0.18%) |
Sep 10, 2024 | 39.97 | 40.35 | 39.89 | 40.00 | 622,402 | +0.05(+0.13%) |
Sep 09, 2024 | 39.59 | 39.98 | 39.48 | 39.95 | 894,802 | +0.35(+0.88%) |
Sep 06, 2024 | 40.04 | 40.10 | 39.38 | 39.60 | 601,640 | -0.34(-0.85%) |
Sep 05, 2024 | 40.40 | 40.44 | 39.81 | 39.94 | 714,349 | -0.13(-0.32%) |
Sep 04, 2024 | 39.85 | 40.30 | 39.73 | 40.07 | 1,112,263 | +0.37(+0.93%) |
Sep 03, 2024 | 39.49 | 39.89 | 39.40 | 39.70 | 885,709 | +0.14(+0.35%) |
Aug 30, 2024 | 39.45 | 39.58 | 39.15 | 39.56 | 978,858 | +0.20(+0.51%) |
Aug 29, 2024 | 39.30 | 39.38 | 38.94 | 39.36 | 706,964 | +0.05(+0.13%) |
Aug 28, 2024 | 39.40 | 39.55 | 39.17 | 39.31 | 829,655 | +0.00(+0.00%) |
Aug 27, 2024 | 39.56 | 39.60 | 39.19 | 39.31 | 700,739 | -0.33(-0.83%) |
Aug 26, 2024 | 39.56 | 39.82 | 39.53 | 39.64 | 864,274 | +0.08(+0.20%) |
Aug 23, 2024 | 39.66 | 39.73 | 39.42 | 39.56 | 919,919 | +0.10(+0.25%) |
Aug 22, 2024 | 39.56 | 39.69 | 39.32 | 39.46 | 1,127,356 | -0.10(-0.25%) |
Aug 21, 2024 | 39.34 | 39.59 | 39.28 | 39.56 | 1,452,109 | +0.26(+0.66%) |
Aug 20, 2024 | 39.29 | 39.43 | 39.18 | 39.30 | 945,898 | +0.00(+0.00%) |
Aug 19, 2024 | 39.28 | 39.48 | 39.19 | 39.30 | 1,336,521 | +0.02(+0.05%) |
Aug 16, 2024 | 39.12 | 39.45 | 38.90 | 39.28 | 931,498 | +0.30(+0.77%) |
Aug 15, 2024 | 39.09 | 39.22 | 38.86 | 38.98 | 637,299 | -0.30(-0.76%) |
Aug 14, 2024 | 39.02 | 39.40 | 38.95 | 39.28 | 690,766 | -0.05(-0.13%) |
Aug 13, 2024 | 39.28 | 39.39 | 39.00 | 39.33 | 781,132 | +0.20(+0.51%) |
Aug 12, 2024 | 39.34 | 39.35 | 38.87 | 39.13 | 815,163 | -0.19(-0.48%) |
Aug 09, 2024 | 39.43 | 39.43 | 38.80 | 39.32 | 852,664 | +0.16(+0.41%) |
Aug 08, 2024 | 39.12 | 39.94 | 39.08 | 39.16 | 1,475,481 | -0.21(-0.53%) |
Aug 07, 2024 | 39.06 | 39.82 | 38.66 | 39.37 | 2,220,197 | +0.55(+1.42%) |
Aug 06, 2024 | 38.56 | 39.26 | 38.43 | 38.82 | 1,162,807 | +0.38(+0.99%) |
Aug 05, 2024 | 39.65 | 39.71 | 38.42 | 38.44 | 1,229,428 | -1.34(-3.37%) |
Aug 02, 2024 | 39.65 | 40.36 | 39.20 | 39.78 | 1,168,411 | +0.08(+0.20%) |